| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 214.36 | 213.50 | 8.33 | 4.06% | 211.00 | 221.47 | 44371 | 95632.01 | 4.67% | 2.00 |
| 2026-03-24 | 202.50 | 205.17 | 7.32 | 3.70% | 196.02 | 206.49 | 34503 | 69636.66 | 3.63% | 0.00 |
| 2026-03-23 | 202.40 | 197.85 | -14.25 | -6.72% | 196.00 | 208.00 | 40225 | 81367.69 | 4.23% | 0.00 |
| 2026-03-20 | 219.00 | 212.10 | 0.43 | 0.20% | 211.00 | 224.55 | 53572 | 116779.79 | 5.64% | 0.00 |
| 2026-03-19 | 211.17 | 211.67 | -4.32 | -2.00% | 210.00 | 219.99 | 34908 | 74977.99 | 3.67% | 0.00 |
| 2026-03-18 | 212.78 | 215.99 | 7.38 | 3.54% | 208.67 | 216.58 | 34625 | 73607.13 | 3.64% | 0.00 |
| 2026-03-17 | 227.01 | 208.61 | -15.98 | -7.12% | 208.18 | 227.01 | 47216 | 100851.51 | 4.97% | 0.00 |
| 2026-03-16 | 224.00 | 224.59 | -0.41 | -0.18% | 217.11 | 227.00 | 42249 | 93660.54 | 4.44% | 0.00 |
| 2026-03-13 | 237.28 | 225.00 | -15.56 | -6.47% | 224.00 | 239.98 | 50647 | 116680.20 | 5.33% | 2.00 |
| 2026-03-12 | 246.25 | 240.56 | -11.44 | -4.54% | 236.70 | 255.40 | 50924 | 123850.57 | 5.36% | 0.00 |
| 2026-03-11 | 259.80 | 252.00 | -11.68 | -4.43% | 247.50 | 265.88 | 47894 | 121855.36 | 5.04% | 0.00 |
| 2026-03-10 | 255.00 | 263.68 | 17.95 | 7.30% | 246.00 | 265.88 | 58446 | 149562.88 | 6.15% | 0.00 |
| 2026-03-09 | 225.72 | 245.73 | -11.09 | -4.32% | 225.33 | 248.99 | 64498 | 151146.16 | 6.79% | 0.00 |
| 2026-03-06 | 272.00 | 256.82 | -15.50 | -5.69% | 254.98 | 275.55 | 60962 | 159609.17 | 6.41% | 0.00 |
| 2026-03-05 | 280.01 | 272.32 | -2.25 | -0.82% | 258.88 | 283.00 | 61963 | 168972.53 | 6.52% | 0.00 |
| 2026-03-04 | 265.20 | 274.57 | 1.11 | 0.41% | 265.20 | 288.00 | 49934 | 138294.47 | 5.25% | 0.00 |
| 2026-03-03 | 280.99 | 273.46 | 0.11 | 0.04% | 273.24 | 289.20 | 79616 | 224154.39 | 8.38% | 0.00 |
| 2026-03-02 | 264.88 | 273.35 | -1.01 | -0.37% | 264.00 | 285.20 | 73552 | 202426.02 | 7.74% | 0.00 |
| 2026-02-27 | 241.00 | 274.36 | 31.90 | 13.16% | 240.98 | 277.77 | 112013 | 294001.06 | 11.78% | 0.00 |
| 2026-02-26 | 215.00 | 242.46 | 40.41 | 20.00% | 215.00 | 242.46 | 60667 | 144347.56 | 6.38% | 30.00 |
| 2026-02-25 | 208.78 | 202.05 | -7.66 | -3.65% | 194.01 | 209.99 | 68009 | 134845.50 | 7.16% | 2.00 |
| 2026-02-24 | 212.30 | 209.71 | 3.71 | 1.80% | 202.28 | 218.18 | 63590 | 134296.25 | 6.69% | 0.00 |
| 2026-02-13 | 218.00 | 206.00 | -20.00 | -8.85% | 206.00 | 218.67 | 67140 | 141578.28 | 7.06% | 10.23 |
| 2026-02-12 | 216.91 | 226.00 | 10.39 | 4.82% | 215.01 | 230.68 | 80136 | 178827.39 | 8.43% | 0.00 |
| 2026-02-11 | 220.66 | 215.61 | -5.39 | -2.44% | 214.20 | 228.97 | 60296 | 132358.09 | 6.34% | 0.00 |
| 2026-02-10 | 215.00 | 221.00 | 8.25 | 3.88% | 215.00 | 234.02 | 82936 | 184607.91 | 8.73% | 0.00 |
| 2026-02-09 | 186.00 | 212.75 | 35.46 | 20.00% | 185.02 | 212.75 | 47308 | 94864.12 | 4.98% | 20.66 |
| 2026-02-06 | 173.50 | 177.29 | -0.39 | -0.22% | 170.05 | 184.50 | 56167 | 100269.99 | 5.91% | 0.00 |
| 2026-02-05 | 176.00 | 177.68 | -5.02 | -2.75% | 169.27 | 180.20 | 50738 | 88430.48 | 5.34% | 0.00 |
| 2026-02-04 | 183.45 | 182.70 | -2.60 | -1.40% | 171.38 | 185.91 | 77060 | 138162.94 | 8.11% | 0.00 |
| 2026-02-03 | 157.72 | 185.30 | 29.41 | 18.87% | 157.25 | 185.77 | 94516 | 163850.48 | 9.94% | 2.10 |
| 2026-02-02 | 171.00 | 155.89 | -5.81 | -3.59% | 154.14 | 171.34 | 76730 | 123728.98 | 8.07% | 2.00 |
| 2026-01-30 | 133.98 | 161.70 | 26.95 | 20.00% | 133.98 | 161.70 | 72739 | 111457.93 | 7.65% | 0.00 |
| 2026-01-29 | 143.37 | 134.75 | -9.37 | -6.50% | 133.37 | 145.00 | 27537 | 38040.04 | 2.90% | 0.00 |
| 2026-01-28 | 148.00 | 144.12 | -3.79 | -2.56% | 143.48 | 149.76 | 20284 | 29552.44 | 2.13% | 0.00 |
| 2026-01-27 | 141.55 | 147.91 | 5.71 | 4.02% | 138.36 | 148.95 | 26957 | 39121.46 | 2.84% | 0.00 |
| 2026-01-26 | 145.21 | 142.20 | -2.31 | -1.60% | 140.00 | 147.43 | 17909 | 25545.58 | 1.88% | 0.00 |
| 2026-01-23 | 145.26 | 144.51 | -0.49 | -0.34% | 139.02 | 145.26 | 21602 | 30670.91 | 2.27% | 0.00 |
| 2026-01-22 | 145.62 | 145.00 | 1.28 | 0.89% | 139.93 | 145.76 | 19011 | 27171.35 | 2.00% | 2.00 |
| 2026-01-21 | 135.89 | 143.72 | 7.83 | 5.76% | 135.00 | 144.50 | 26868 | 37832.53 | 2.83% | 0.00 |
| 2026-01-20 | 144.99 | 135.89 | -9.87 | -6.77% | 134.02 | 145.50 | 33212 | 45777.39 | 3.49% | 0.00 |
| 2026-01-19 | 144.61 | 145.76 | 0.76 | 0.52% | 142.01 | 147.66 | 27393 | 39795.80 | 2.88% | 0.00 |
| 2026-01-16 | 138.00 | 145.00 | 8.30 | 6.07% | 138.00 | 147.87 | 33201 | 47857.97 | 3.49% | 0.00 |
| 2026-01-15 | 131.32 | 136.70 | 4.06 | 3.06% | 130.11 | 138.30 | 22171 | 30018.46 | 2.33% | 0.00 |
| 2026-01-14 | 130.64 | 132.64 | 1.83 | 1.40% | 129.60 | 135.25 | 30182 | 39860.23 | 3.18% | 0.00 |
| 2026-01-13 | 137.00 | 130.81 | -6.39 | -4.66% | 129.60 | 138.79 | 36783 | 48923.80 | 3.87% | 0.00 |
| 2026-01-12 | 139.80 | 137.20 | -1.79 | -1.29% | 132.44 | 140.12 | 34099 | 46406.81 | 3.59% | 0.00 |
| 2026-01-09 | 138.66 | 138.99 | -0.69 | -0.49% | 134.44 | 142.03 | 26331 | 36506.21 | 2.77% | 0.00 |
| 2026-01-08 | 141.10 | 139.68 | -3.88 | -2.70% | 137.20 | 142.00 | 31736 | 44235.55 | 3.34% | 0.00 |
| 2026-01-07 | 137.48 | 143.56 | 6.48 | 4.73% | 137.13 | 145.77 | 36279 | 51730.79 | 3.82% | 0.00 |
| 2026-01-06 | 141.32 | 137.08 | -3.91 | -2.77% | 136.33 | 141.32 | 34956 | 48162.02 | 3.68% | 0.00 |
| 2026-01-05 | 142.55 | 140.99 | -0.58 | -0.41% | 138.02 | 143.95 | 28627 | 40344.80 | 3.01% | 0.00 |
| 2025-12-31 | 150.00 | 141.57 | -1.86 | -1.30% | 139.39 | 150.00 | 33534 | 48299.62 | 3.53% | 2.00 |
| 2025-12-30 | 144.24 | 143.43 | -0.80 | -0.55% | 141.20 | 146.51 | 26318 | 37750.10 | 2.77% | 0.00 |
| 2025-12-29 | 137.00 | 144.23 | 5.42 | 3.90% | 137.00 | 150.75 | 47860 | 68841.52 | 5.04% | 0.00 |
| 2025-12-26 | 141.04 | 138.81 | -3.49 | -2.45% | 137.69 | 142.95 | 18531 | 25843.30 | 1.95% | 0.00 |
| 2025-12-25 | 141.28 | 142.30 | 2.45 | 1.75% | 137.70 | 144.00 | 17503 | 24620.26 | 1.84% | 0.00 |
| 2025-12-24 | 138.54 | 139.85 | 0.35 | 0.25% | 137.00 | 142.85 | 19679 | 27604.52 | 2.07% | 0.00 |
| 2025-12-23 | 142.13 | 139.50 | -3.76 | -2.62% | 138.41 | 145.16 | 26503 | 37264.82 | 2.79% | 0.00 |
| 2025-12-22 | 141.50 | 143.26 | 2.63 | 1.87% | 140.26 | 146.50 | 17760 | 25460.75 | 1.87% | 0.00 |
| 2025-12-19 | 143.59 | 140.63 | -2.57 | -1.79% | 139.00 | 146.57 | 14313 | 20336.44 | 1.51% | 0.00 |
| 2025-12-18 | 143.62 | 143.20 | -4.53 | -3.07% | 141.53 | 146.95 | 13689 | 19756.36 | 1.44% | 0.00 |
| 2025-12-17 | 142.11 | 147.73 | 3.55 | 2.46% | 142.11 | 149.18 | 11596 | 16957.52 | 1.22% | 0.00 |
| 2025-12-16 | 149.65 | 144.18 | -4.74 | -3.18% | 142.85 | 150.74 | 13737 | 19944.51 | 1.45% | 0.00 |
| 2025-12-15 | 160.13 | 148.92 | -12.37 | -7.67% | 148.13 | 160.86 | 25433 | 38754.71 | 2.68% | 0.00 |
| 2025-12-12 | 159.20 | 161.29 | 2.99 | 1.89% | 154.00 | 163.86 | 15336 | 24485.68 | 1.61% | 0.00 |
| 2025-12-11 | 162.86 | 158.30 | -3.70 | -2.28% | 158.00 | 164.00 | 11788 | 18904.53 | 1.24% | 0.00 |
| 2025-12-10 | 158.88 | 162.00 | 1.64 | 1.02% | 156.66 | 163.50 | 12083 | 19343.65 | 1.27% | 0.00 |
| 2025-12-09 | 158.50 | 160.36 | 0.45 | 0.28% | 156.00 | 165.01 | 21254 | 34149.14 | 2.24% | 0.00 |
| 2025-12-08 | 154.90 | 159.91 | 7.09 | 4.64% | 152.82 | 161.80 | 24223 | 38243.24 | 2.55% | 0.00 |
| 2025-12-05 | 139.47 | 152.82 | 12.97 | 9.27% | 136.50 | 154.78 | 25804 | 38282.08 | 2.71% | 0.00 |
| 2025-12-04 | 138.51 | 139.85 | 1.78 | 1.29% | 135.61 | 141.50 | 10016 | 13947.72 | 1.05% | 0.00 |
| 2025-12-03 | 138.88 | 138.07 | -0.17 | -0.12% | 135.33 | 140.62 | 9758 | 13442.74 | 1.03% | 0.00 |
| 2025-12-02 | 137.25 | 138.24 | 0.99 | 0.72% | 135.80 | 138.97 | 11279 | 15531.55 | 1.19% | 0.00 |
| 2025-12-01 | 142.33 | 137.25 | -6.51 | -4.53% | 135.24 | 144.06 | 26880 | 36906.01 | 2.83% | 0.00 |
| 2025-11-28 | 140.23 | 143.76 | 4.26 | 3.05% | 138.57 | 147.86 | 14902 | 21511.37 | 1.57% | 0.00 |
| 2025-11-27 | 139.94 | 139.50 | -0.44 | -0.31% | 137.42 | 147.60 | 13793 | 19777.92 | 1.45% | 0.00 |
| 2025-11-26 | 139.11 | 139.94 | 0.05 | 0.04% | 137.00 | 142.88 | 15658 | 21832.86 | 1.65% | 0.00 |
| 2025-11-25 | 143.00 | 139.89 | -1.12 | -0.79% | 138.66 | 147.51 | 16283 | 23283.04 | 1.71% | 0.00 |
| 2025-11-24 | 133.99 | 141.01 | 8.86 | 6.70% | 133.98 | 142.46 | 22157 | 30943.96 | 2.33% | 0.00 |
杰普特(688025)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
